华创云信 sh.600155
5.81
-2.68%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.53 | 7.60 | 7.49 | 7.58 | +0.93% | 2.10 | 1.26% |
| 2025-09-15 | 7.57 | 7.59 | 7.50 | 7.51 | -0.66% | 1.84 | 1.10% |
| 2025-09-12 | 7.60 | 7.62 | 7.55 | 7.56 | -0.92% | 2.41 | 1.44% |
| 2025-09-11 | 7.45 | 7.68 | 7.42 | 7.63 | +1.87% | 3.79 | 2.26% |
| 2025-09-10 | 7.44 | 7.57 | 7.38 | 7.49 | +0.13% | 3.36 | 2.03% |
| 2025-09-09 | 7.45 | 7.73 | 7.43 | 7.48 | +0.54% | 5.06 | 3.01% |
| 2025-09-08 | 7.44 | 7.48 | 7.39 | 7.44 | -0.53% | 2.09 | 1.27% |
| 2025-09-05 | 7.42 | 7.49 | 7.37 | 7.48 | +0.13% | 2.47 | 1.50% |
| 2025-09-04 | 7.36 | 7.52 | 7.33 | 7.47 | +1.63% | 3.14 | 1.91% |
| 2025-09-03 | 7.60 | 7.64 | 7.32 | 7.35 | -3.03% | 3.03 | 1.84% |
| 2025-09-02 | 7.64 | 7.69 | 7.46 | 7.58 | -0.92% | 4.12 | 2.46% |
| 2025-09-01 | 7.73 | 7.77 | 7.60 | 7.65 | -1.03% | 3.53 | 2.09% |
| 2025-08-29 | 7.83 | 7.85 | 7.68 | 7.73 | -1.28% | 3.49 | 2.03% |
| 2025-08-28 | 7.75 | 7.83 | 7.61 | 7.83 | +1.03% | 3.99 | 2.33% |
| 2025-08-27 | 7.95 | 8.06 | 7.73 | 7.75 | -2.27% | 4.56 | 2.60% |
| 2025-08-26 | 7.96 | 8.01 | 7.91 | 7.93 | -1.00% | 2.88 | 1.64% |
| 2025-08-25 | 8.05 | 8.09 | 7.92 | 8.01 | +0.50% | 4.91 | 2.77% |
| 2025-08-22 | 7.76 | 7.97 | 7.76 | 7.97 | +2.18% | 5.32 | 3.05% |
| 2025-08-21 | 7.96 | 7.98 | 7.75 | 7.80 | -1.27% | 3.57 | 2.06% |
| 2025-08-20 | 7.81 | 7.91 | 7.71 | 7.90 | +0.64% | 3.50 | 2.02% |